Dark

SPX20260717P6150
SPX Jul 17 2026 6150.00 Put (SPX260717P06150000)
option OPRA

EOD

Jul 8, 2026

0.6000+33.333%(+0.1500)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5500	0.6000	0.5500	0.6000	+33.333%	100	8,608	0.000%
2026-07-07	0.4500	0.4500	0.4500	0.4500	0.000%	44	8,652	+33.333%
2026-07-06	0.6000	0.6000	0.4500	0.4500	-59.091%	331	9,077	+33.333%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-2.655%	48	8,928	-45.455%
2026-07-01	1.0500	1.1500	1.0500	1.1300	-13.077%	74	8,928	-46.903%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-33.333%	1	8,944	-53.846%
2026-06-29	2.7000	2.7000	1.9500	1.9500	-50.000%	126	8,945	-69.231%
2026-06-26	3.9000	3.9000	3.9000	3.9000	-4.645%	1	8,950	-84.615%
2026-06-25	4.2000	4.2000	4.0900	4.0900	-25.636%	2,343	9,292	-85.330%
2026-06-24	4.4000	5.5000	4.4000	5.5000	+10.000%	454	9,177	-89.091%
2026-06-23	5.0000	5.0000	5.0000	5.0000	+47.059%	637	8,740	-88.000%
2026-06-22	3.5900	3.5900	3.4000	3.4000	-24.612%	2	8,231	-82.353%
2026-06-18	4.6000	4.7000	4.5100	4.5100	-23.559%	91	8,050	-86.696%
2026-06-17	3.8000	5.9000	3.8000	5.9000	+47.500%	81	8,050	-89.831%
2026-06-16	3.9000	4.0000	3.8000	4.0000	-9.091%	70	8,050	-85.000%
2026-06-15	4.4000	4.4000	4.1100	4.4000	-41.333%	9	8,141	-86.364%
2026-06-12	9.1200	9.1200	7.5000	7.5000	-19.355%	21	8,141	-92.000%
2026-06-11	9.6100	9.6100	9.0700	9.3000	-16.741%	249	8,141	-93.548%
2026-06-10	11.1700	11.1700	11.1700	11.1700	+0.179%	2	8,221	-94.628%
2026-06-09	12.0000	12.0000	11.1500	11.1500	+25.281%	490	8,223	-94.619%
2026-06-08	8.8900	8.9000	8.8900	8.9000	-14.423%	18	7,751	-93.258%
2026-06-05	6.8000	10.4000	6.8000	10.4000	+60.000%	101	7,733	-94.231%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-6.743%	1	7,701	-90.769%
2026-06-03	7.3000	7.3000	6.8700	6.9700	+2.500%	7	7,701	-91.392%
2026-06-02	6.8000	6.8000	6.8000	6.8000	-5.556%	2	7,702	-91.176%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-11.330%	41	7,743	-91.667%
2026-05-28	8.5000	8.5000	8.1000	8.1200	-21.165%	336	7,733	-92.611%
2026-05-26	10.4000	10.4000	10.3000	10.3000	-17.600%	66	7,738	-94.175%
2026-05-22	12.6700	12.6700	12.5000	12.5000	-10.072%	36	7,742	-95.200%
2026-05-21	16.0000	16.0000	13.9000	13.9000	-14.724%	15	7,707	-95.683%
2026-05-20	16.2500	16.3000	16.2500	16.3000	-15.544%	76	7,707	-96.319%
2026-05-19	19.1800	19.3000	18.8300	19.3000	+1.579%	55	7,639	-96.891%
2026-05-18	19.5000	19.5000	19.0000	19.0000	-6.404%	47	7,639	-96.842%
2026-05-15	20.3500	20.3500	19.0000	20.3000	+20.118%	19	7,639	-97.044%
2026-05-14	17.6200	17.6200	16.9000	16.9000	-13.289%	646	7,655	-96.450%
2026-05-13	19.4300	19.4900	18.9100	19.4900	-8.066%	325	7,795	-96.921%
2026-05-12	24.4000	24.4000	21.2000	21.2000	-4.505%	83	7,795	-97.170%
2026-05-11	21.9000	22.2000	21.9000	22.2000	-6.723%	1,113	7,795	-97.297%
2026-05-07	22.6800	24.9000	22.6800	23.8000	-1.122%	9	6,918	-97.479%
2026-05-06	25.9400	25.9400	24.0700	24.0700	-15.839%	63	6,917	-97.507%
2026-05-05	28.5600	29.2300	28.5300	28.6000	-8.186%	78	6,914	-97.902%
2026-05-01	29.4300	31.1500	29.4300	31.1500	-0.922%	115	6,861	-98.074%
2026-04-30	36.7900	36.7900	31.4400	31.4400	-18.969%	59	6,861	-98.092%
2026-04-29	39.7000	39.7000	38.7000	38.8000	+3.743%	257	6,877	-98.454%
2026-04-28	38.1200	38.1200	37.4000	37.4000	+1.081%	336	6,724	-98.396%
2026-04-27	38.4400	38.4400	37.0000	37.0000	-10.822%	12	6,626	-98.378%
2026-04-24	45.6500	45.6500	41.4900	41.4900	-8.592%	55	6,614	-98.554%
2026-04-23	43.3000	47.4000	43.3000	45.3900	+3.867%	682	6,580	-98.678%
2026-04-22	44.7600	46.5200	43.7000	43.7000	-10.451%	143	5,954	-98.627%
2026-04-21	45.9000	49.6000	45.9000	48.8000	+3.390%	1,414	7,079	-98.770%
2026-04-20	48.3900	48.3900	46.8000	47.2000	+7.273%	70	7,079	-98.729%
2026-04-17	43.8000	44.2000	42.8900	44.0000	-11.824%	1,339	7,025	-98.636%
2026-04-16	52.2200	52.4900	49.9000	49.9000	-6.868%	39	6,007	-98.798%
2026-04-15	51.5000	53.7700	51.3000	53.5800	-3.633%	397	5,999	-98.880%
2026-04-14	55.9600	56.0000	55.3800	55.6000	-15.885%	24	5,618	-98.921%
2026-04-13	74.7300	74.7300	66.1000	66.1000	-17.684%	12	5,129	-99.092%
2026-04-10	74.5000	80.3000	72.8000	80.3000	+4.421%	1,220	5,129	-99.253%
2026-04-09	89.9000	89.9000	76.9000	76.9000	-13.712%	13	4,189	-99.220%
2026-04-08	83.8000	89.5000	83.8000	89.1200	-34.949%	147	4,181	-99.327%
2026-04-07	149.9000	149.9000	137.0000	137.0000	+4.900%	102	4,307	-99.562%
2026-04-06	132.7500	132.7500	129.5200	130.6000	-11.935%	1,029	4,200	-99.541%
2026-04-02	163.9000	163.9000	148.3000	148.3000	+3.273%	7	3,606	-99.595%
2026-04-01	150.8000	150.8000	135.4000	143.6000	-12.010%	72	3,606	-99.582%
2026-03-31	190.1700	192.6300	163.2000	163.2000	-26.097%	11	3,622	-99.632%
2026-03-30	223.2200	223.2200	220.8300	220.8300	-5.588%	6	3,625	-99.728%
2026-03-27	211.2000	233.9000	211.2000	233.9000	+22.641%	124	3,631	-99.743%
2026-03-26	170.5300	190.7200	170.5300	190.7200	+24.564%	8	3,677	-99.685%
2026-03-25	154.4800	154.4800	151.3000	153.1100	-4.533%	9	3,677	-99.608%
2026-03-24	160.3800	160.3800	160.3800	160.3800	+0.144%	6	3,678	-99.626%
2026-03-23	148.9500	160.1500	148.9500	160.1500	-14.886%	777	3,680	-99.625%
2026-03-20	161.5200	188.1600	161.5200	188.1600	+14.732%	9	3,259	-99.681%
2026-03-19	168.7400	168.7400	159.7000	164.0000	+6.681%	18	3,260	-99.634%
2026-03-18	139.0800	153.7300	139.0800	153.7300	+23.677%	270	3,040	-99.610%
2026-03-17	120.5700	125.4000	120.5700	124.3000	-9.157%	277	3,138	-99.517%
2026-03-16	135.4200	136.8300	135.4200	136.8300	-6.830%	3	2,953	-99.561%
2026-03-12	152.9000	152.9000	146.8600	146.8600	+6.113%	9	2,954	-99.591%
2026-03-11	138.4000	138.4000	138.4000	138.4000	+23.549%	1	2,953	-99.566%
2026-03-10	119.6200	119.6200	112.0200	112.0200	-25.543%	19	2,954	-99.464%
2026-03-09	151.7000	151.7000	150.4500	150.4500	+5.817%	2	2,954	-99.601%
2026-03-06	142.1800	142.1800	142.1800	142.1800	+15.219%	1	2,954	-99.578%
2026-03-05	110.9900	134.3000	110.9900	123.4000	+21.063%	6	2,954	-99.514%
2026-03-04	115.0000	115.0000	101.9300	101.9300	-16.594%	4	2,953	-99.411%
2026-03-03	135.5800	149.8300	116.4000	122.2100	+15.075%	30	2,955	-99.509%
2026-02-27	114.6000	114.6000	106.2000	106.2000	+13.027%	24	2,956	-99.435%
2026-02-25	97.9700	97.9700	93.9600	93.9600	-11.031%	21	3,055	-99.361%
2026-02-24	105.6100	105.6100	105.6100	105.6100	-9.043%	602	3,055	-99.432%
2026-02-23	116.5300	116.8000	116.1000	116.1100	-0.761%	662	3,355	-99.483%
2026-02-19	117.0000	117.0000	117.0000	117.0000	+4.464%	1	2,805	-99.487%
2026-02-18	103.0200	112.0000	103.0200	112.0000	-5.961%	3	2,806	-99.464%
2026-02-17	129.2900	129.2900	117.6000	119.1000	+10.791%	9	2,807	-99.496%
2026-02-12	97.4500	107.5000	97.4500	107.5000	+7.157%	9	2,810	-99.442%
2026-02-10	93.8000	100.3200	93.8000	100.3200	+6.159%	26	2,815	-99.402%
2026-02-09	98.4500	98.4500	94.5000	94.5000	-11.484%	4	2,896	-99.365%
2026-02-06	112.1300	114.7400	106.7600	106.7600	-15.691%	126	2,896	-99.438%
2026-02-05	129.5000	137.8000	122.7500	126.6300	+17.971%	198	2,898	-99.526%
2026-02-04	107.3400	107.3400	107.3400	107.3400	-5.084%	2	2,920	-99.441%
2026-02-03	112.9800	113.0900	112.9800	113.0900	+16.348%	120	2,920	-99.469%
2026-02-02	95.4700	97.2000	95.4600	97.2000	-11.556%	23	2,920	-99.383%
2026-01-30	105.6200	111.6600	105.6200	109.9000	+7.293%	136	2,930	-99.454%
2026-01-28	102.4300	102.4300	102.4300	102.4300	+3.727%	2	2,949	-99.414%
2026-01-27	98.7500	98.7500	98.7500	98.7500	-6.131%	1	2,947	-99.392%
2026-01-23	105.2000	105.2000	105.2000	105.2000	+0.989%	18	2,947	-99.430%
2026-01-22	102.1000	104.1700	102.1000	104.1700	-5.814%	52	2,938	-99.424%
2026-01-21	121.4300	124.8000	109.6100	110.6000	-18.957%	5	2,886	-99.458%
2026-01-20	126.1500	136.4700	124.5000	136.4700	+29.098%	218	2,886	-99.560%
2026-01-16	106.8000	106.8000	105.7100	105.7100	-1.141%	550	2,524	-99.432%
2026-01-15	102.0300	106.9300	102.0300	106.9300	-9.473%	172	2,524	-99.439%
2026-01-14	118.1200	118.1200	118.1200	118.1200	+10.084%	20	2,352	-99.492%
2026-01-13	104.8000	107.4000	103.0900	107.3000	+7.731%	21	2,352	-99.441%
2026-01-12	101.3400	101.3400	99.5000	99.6000	-0.994%	11	2,335	-99.398%
2026-01-09	103.7400	103.7400	100.5000	100.6000	-7.375%	217	2,327	-99.404%
2026-01-07	107.4900	108.6100	107.4900	108.6100	+0.092%	3	2,218	-99.448%
2026-01-06	108.5100	108.5100	108.5100	108.5100	-4.481%	10	2,218	-99.447%
2026-01-05	112.2000	113.6000	112.2000	113.6000	+1.574%	8	2,228	-99.472%
2025-12-30	112.6400	112.6400	111.8400	111.8400	-1.895%	17	2,220	-99.464%
2025-12-23	114.0000	114.0000	114.0000	114.0000	-3.259%	2	2,236	-99.474%
2025-12-22	118.6300	118.6300	117.8200	117.8400	-17.456%	3	2,236	-99.491%
2025-12-16	148.3500	148.3500	142.7600	142.7600	-4.001%	82	2,236	-99.580%
2025-12-12	146.7600	148.7100	146.7600	148.7100	+12.455%	2	2,235	-99.597%
2025-12-11	132.2400	132.2400	132.2400	132.2400	-2.370%	1	2,234	-99.546%
2025-12-10	146.7100	146.7100	135.4500	135.4500	-7.029%	82	2,234	-99.557%
2025-12-09	143.9500	145.6900	143.5300	145.6900	-0.041%	80	2,192	-99.588%
2025-12-08	142.3800	145.9000	142.3800	145.7500	+3.076%	22	2,157	-99.588%
2025-12-05	141.4000	141.4000	141.4000	141.4000	-4.201%	192	2,137	-99.576%
2025-12-03	147.1700	147.6000	147.1700	147.6000	-1.271%	28	2,234	-99.593%
2025-12-02	149.4500	149.5000	149.4500	149.5000	-0.273%	6	2,208	-99.599%
2025-12-01	149.8800	149.9100	149.8800	149.9100	-4.680%	2	2,211	-99.600%
2025-11-26	157.2700	157.2700	157.2700	157.2700	-15.355%	6	2,215	-99.618%
2025-11-25	185.8000	185.8000	185.8000	185.8000	-20.598%	20	2,215	-99.677%
2025-11-20	241.3000	241.3000	234.0000	234.0000	+7.949%	2	2,218	-99.744%
2025-11-19	203.4000	224.6000	203.4000	216.7700	+0.217%	16	2,216	-99.723%
2025-11-18	227.4000	232.6000	216.3000	216.3000	+14.299%	8	2,206	-99.723%
2025-11-17	189.2400	189.2400	189.2400	189.2400	-5.837%	6	2,200	-99.683%
2025-11-14	199.8200	200.9700	199.8200	200.9700	+22.044%	4	2,200	-99.701%
2025-11-12	164.4400	164.7100	164.4100	164.6700	-0.514%	4	2,202	-99.636%
2025-11-11	167.4600	167.5300	165.5200	165.5200	-19.666%	18	2,202	-99.638%
2025-11-07	206.0400	206.0400	206.0400	206.0400	+4.546%	6	2,210	-99.709%
2025-11-06	192.5600	197.0800	192.5600	197.0800	+16.416%	8	2,210	-99.696%
2025-11-05	171.7000	171.7000	169.1100	169.2900	-1.363%	11	2,206	-99.646%
2025-11-03	171.5100	171.6300	171.5100	171.6300	-0.585%	2	2,211	-99.650%
2025-10-31	172.7800	172.7800	172.6400	172.6400	+10.053%	2	2,211	-99.652%
2025-10-28	159.9700	159.9700	156.8300	156.8700	-0.242%	6	1,962	-99.618%
2025-10-27	157.9800	159.2800	157.2500	157.2500	-6.454%	10	1,970	-99.618%
2025-10-24	167.8000	169.1800	167.5400	168.1000	-15.900%	251	1,970	-99.643%
2025-10-22	199.3000	201.0000	198.8100	199.8800	+9.260%	11	2,096	-99.700%
2025-10-21	187.9100	188.4000	182.5700	182.9400	-1.507%	122	2,091	-99.672%
2025-10-20	185.7600	185.7600	185.7400	185.7400	-11.834%	2	2,092	-99.677%
2025-10-17	233.0900	233.0900	210.2400	210.6700	-9.847%	20	2,093	-99.715%
2025-10-16	232.2500	233.6800	232.2500	233.6800	+0.942%	142	2,090	-99.743%
2025-10-14	232.2600	232.2600	231.5000	231.5000	+23.863%	4	2,040	-99.741%
2025-10-03	185.6800	186.9900	185.6100	186.9000	-0.091%	44	2,038	-99.679%
2025-10-01	189.9000	190.0100	186.9300	187.0700	-8.644%	5	2,020	-99.679%
2025-09-26	203.9000	204.7700	202.8400	204.7700	+6.468%	3	2,020	-99.707%
2025-09-22	194.5000	194.5000	192.3300	192.3300	-5.586%	127	2,021	-99.688%
2025-09-16	203.7100	203.7100	203.7100	203.7100	+2.372%	1	2,035	-99.705%
2025-09-15	196.8600	199.0300	196.8400	198.9900	-1.059%	8	2,034	-99.698%
2025-09-11	201.9000	201.9000	201.1000	201.1200	-6.260%	71	2,036	-99.702%
2025-09-05	214.8400	214.8400	214.5500	214.5500	-5.238%	4	2,064	-99.720%
2025-09-04	226.4700	226.4700	226.3600	226.4100	-7.644%	20	2,062	-99.735%
2025-09-02	253.6400	253.6400	245.1500	245.1500	+8.363%	8	2,052	-99.755%
2025-08-27	225.9900	226.2300	225.9900	226.2300	+0.538%	4	2,056	-99.735%
2025-08-25	225.1100	225.1100	224.9000	225.0200	-0.244%	12	2,056	-99.733%
2025-08-22	224.1600	225.5700	224.1600	225.5700	-2.460%	20	2,058	-99.734%
2025-08-14	231.2800	231.7100	230.9800	231.2600	-8.310%	38	1,432	-99.741%
2025-08-07	250.3200	252.2200	250.3200	252.2200	-5.754%	1,002	1,433	-99.762%
2025-08-05	267.6200	267.6200	267.6200	267.6200	-1.964%	1	459	-99.776%
2025-08-04	285.7300	285.7300	272.9400	272.9800	-8.371%	6	459	-99.780%
2025-08-01	298.3800	298.3800	297.9200	297.9200	+19.092%	3	458	-99.799%
2025-07-29	243.9500	250.1600	243.9500	250.1600	-0.255%	3	459	-99.760%
2025-07-25	250.8200	250.8200	250.8000	250.8000	-2.314%	2	458	-99.761%
2025-07-24	256.9000	257.0800	256.7100	256.7400	-4.685%	38	457	-99.766%
2025-07-23	269.0800	269.3600	269.0800	269.3600	-2.044%	78	452	-99.777%
2025-07-21	271.1800	274.9800	271.0300	274.9800	-3.870%	621	399	-99.782%
2025-07-10	295.5700	295.5700	285.8000	286.0500	-3.589%	22	92	-99.790%
2025-07-09	297.9000	298.8000	296.6000	296.7000	-4.867%	72	81	-99.798%
2025-07-07	305.9300	311.8800	305.9300	311.8800	+6.666%	4	12	-99.808%
2025-07-03	292.3900	292.3900	292.3900	292.3900	-6.576%	1	8	-99.795%
2025-07-02	312.9700	312.9700	312.9700	312.9700	-2.502%	1	8	-99.808%
2025-06-30	321.0000	321.0000	321.0000	321.0000	-2.618%	1	7	-99.813%
2025-06-27	330.0000	330.0000	329.6300	329.6300	-6.403%	2	7	-99.818%
2025-06-25	352.1800	352.1800	352.1800	352.1800	0.000%	5	5	-99.830%

.dark-mode .J82W1t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J82W1t{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717P6150SPX Jul 17 2026 6150.00 Put (SPX260717P06150000)option OPRA

SPX20260717P6150
SPX Jul 17 2026 6150.00 Put (SPX260717P06150000)
option OPRA